360搜索

{"amount":"1.31\u4ebf","changeAmount":"-0.53","close":"15.60","currentPrice":"15.07","currenttime":"2024-04-25 04:00:51","e":{"@attributes":{"datetime":"2024-04-25 04:00:51","e1":"15.07","e2":"-0.53","e3":"(-3.37%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["16.80","16.47","16.15","15.83","15.51"]},"cyrate":{"o":["0.72%","-1.21%","-3.15%","-5.08%","-7.02%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.68","rise":"0","time":"02:35","volumn":"839.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.71","rise":"0.24%","time":"02:40","volumn":"551.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.78","rise":"0.63%","time":"02:45","volumn":"668.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.80","rise":"0.72%","time":"02:50","volumn":"462.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.73","rise":"0.33%","time":"02:55","volumn":"640.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.68","rise":"0.03%","time":"03:00","volumn":"526.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.64","rise":"-0.21%","time":"03:05","volumn":"569.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.61","rise":"-0.36%","time":"03:10","volumn":"433.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.61","rise":"-0.39%","time":"03:15","volumn":"690.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.66","rise":"-0.09%","time":"03:20","volumn":"694.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.68","rise":"0.00%","time":"03:25","volumn":"855.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.69","rise":"0.09%","time":"03:30","volumn":"671.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.72","rise":"0.27%","time":"03:35","volumn":"639.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.71","rise":"0.21%","time":"03:40","volumn":"1295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.77","rise":"0.54%","time":"03:45","volumn":"1398.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.70","rise":"0.18%","time":"03:50","volumn":"2540.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.62","rise":"-0.30%","time":"03:55","volumn":"2918.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.54","rise":"-0.81%","time":"04:00","volumn":"8753.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.48","rise":"-1.17%","time":"21:35","volumn":"1498.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.35","rise":"-1.93%","time":"21:40","volumn":"881.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.41","rise":"-1.59%","time":"21:45","volumn":"489.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.49","rise":"-1.11%","time":"21:50","volumn":"709.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.53","rise":"-0.87%","time":"21:55","volumn":"582.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.59","rise":"-0.51%","time":"22:00","volumn":"801.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.63","rise":"-0.27%","time":"22:05","volumn":"800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.66","rise":"-0.09%","time":"22:10","volumn":"652.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.77","rise":"0.54%","time":"22:15","volumn":"785.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.70","rise":"0.12%","time":"22:20","volumn":"550.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.63","rise":"-0.28%","time":"22:25","volumn":"917.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.61","rise":"-0.42%","time":"22:30","volumn":"566.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.68","rise":"0.00%","time":"22:35","volumn":"550.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.64","rise":"-0.24%","time":"22:40","volumn":"535.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.64","rise":"-0.18%","time":"22:45","volumn":"507.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.70","rise":"0.18%","time":"22:50","volumn":"633.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.69","rise":"0.09%","time":"22:55","volumn":"430.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.61","rise":"-0.42%","time":"23:00","volumn":"664.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.60","rise":"-0.45%","time":"23:05","volumn":"477.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.59","rise":"-0.51%","time":"23:10","volumn":"455.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.63","rise":"-0.27%","time":"23:15","volumn":"303.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.68","rise":"0.06%","time":"23:20","volumn":"568.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.71","rise":"0.21%","time":"23:25","volumn":"379.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.70","rise":"0.12%","time":"23:30","volumn":"588.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.67","rise":"-0.00%","time":"23:35","volumn":"391.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.59","rise":"-0.50%","time":"23:40","volumn":"401.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.57","rise":"-0.60%","time":"23:45","volumn":"557.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.58","rise":"-0.57%","time":"23:50","volumn":"477.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.55","rise":"-0.74%","time":"23:55","volumn":"556.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.57","rise":"-0.66%","time":"00:00","volumn":"510.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.57","rise":"-0.66%","time":"00:05","volumn":"571.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.52","rise":"-0.90%","time":"00:10","volumn":"558.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.54","rise":"-0.84%","time":"00:15","volumn":"515.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.53","rise":"-0.86%","time":"00:20","volumn":"278.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.52","rise":"-0.93%","time":"00:25","volumn":"546.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.55","rise":"-0.75%","time":"00:30","volumn":"308.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.50","rise":"-1.05%","time":"00:35","volumn":"299.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.50","rise":"-1.02%","time":"00:40","volumn":"695.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.45","rise":"-1.37%","time":"00:45","volumn":"481.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.41","rise":"-1.56%","time":"00:50","volumn":"595.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.43","rise":"-1.44%","time":"00:55","volumn":"435.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.52","rise":"-0.96%","time":"01:00","volumn":"647.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.56","rise":"-0.69%","time":"01:05","volumn":"469.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.58","rise":"-0.57%","time":"01:10","volumn":"810.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.45","rise":"-1.32%","time":"01:15","volumn":"1121.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.47","rise":"-1.23%","time":"01:20","volumn":"880.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.48","rise":"-1.20%","time":"01:25","volumn":"382.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.52","rise":"-0.93%","time":"01:30","volumn":"525.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.50","rise":"-1.02%","time":"01:35","volumn":"462.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.54","rise":"-0.84%","time":"01:40","volumn":"479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.52","rise":"-0.96%","time":"01:45","volumn":"432.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.40","rise":"-1.65%","time":"01:50","volumn":"666.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.35","rise":"-1.95%","time":"01:55","volumn":"553.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.32","rise":"-2.13%","time":"02:00","volumn":"756.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.25","rise":"-2.52%","time":"02:05","volumn":"800.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.22","rise":"-2.73%","time":"02:10","volumn":"401.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.23","rise":"-2.68%","time":"02:15","volumn":"823.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.26","rise":"-2.49%","time":"02:20","volumn":"441.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.27","rise":"-2.46%","time":"02:25","volumn":"622.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.23","rise":"-2.70%","time":"02:30","volumn":"429.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.20","rise":"-2.88%","time":"02:35","volumn":"528.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.21","rise":"-2.76%","time":"02:40","volumn":"458.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.25","rise":"-2.58%","time":"02:45","volumn":"378.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.25","rise":"-2.58%","time":"02:50","volumn":"389.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.22","rise":"-2.73%","time":"02:55","volumn":"354.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.21","rise":"-2.76%","time":"03:00","volumn":"461.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.23","rise":"-2.64%","time":"03:05","volumn":"472.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.27","rise":"-2.43%","time":"03:10","volumn":"725.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.28","rise":"-2.38%","time":"03:15","volumn":"565.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.27","rise":"-2.43%","time":"03:20","volumn":"444.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.27","rise":"-2.46%","time":"03:25","volumn":"622.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.27","rise":"-2.43%","time":"03:30","volumn":"825.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.25","rise":"-2.58%","time":"03:35","volumn":"716.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.27","rise":"-2.40%","time":"03:40","volumn":"1041.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.29","rise":"-2.31%","time":"03:45","volumn":"3200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.22","rise":"-2.73%","time":"03:50","volumn":"2695.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.16","rise":"-3.06%","time":"03:55","volumn":"1944.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.12","rise":"-3.33%","time":"04:00","volumn":"9729.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.25","rise":"-2.55%","time":"21:35","volumn":"2485.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.20","rise":"-2.82%","time":"21:40","volumn":"756.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.39","rise":"-1.72%","time":"21:45","volumn":"1875.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.55","rise":"-0.72%","time":"21:50","volumn":"1184.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.47","rise":"-1.23%","time":"21:55","volumn":"1659.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.36","rise":"-1.92%","time":"22:00","volumn":"1648.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.48","rise":"-1.17%","time":"22:05","volumn":"1024.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.52","rise":"-0.94%","time":"22:10","volumn":"1095.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.48","rise":"-1.20%","time":"22:15","volumn":"714.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.45","rise":"-1.38%","time":"22:20","volumn":"606.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.43","rise":"-1.50%","time":"22:25","volumn":"811.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.34","rise":"-2.04%","time":"22:30","volumn":"927.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.29","rise":"-2.34%","time":"22:35","volumn":"802.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.31","rise":"-2.19%","time":"22:40","volumn":"660.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.40","rise":"-1.65%","time":"22:45","volumn":"602.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.39","rise":"-1.68%","time":"22:50","volumn":"775.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.39","rise":"-1.74%","time":"22:55","volumn":"290.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.33","rise":"-2.07%","time":"23:00","volumn":"467.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.30","rise":"-2.22%","time":"23:05","volumn":"544.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.34","rise":"-2.01%","time":"23:10","volumn":"895.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.34","rise":"-2.04%","time":"23:15","volumn":"364.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.23","rise":"-2.64%","time":"23:20","volumn":"624.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.25","rise":"-2.52%","time":"23:25","volumn":"552.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.27","rise":"-2.46%","time":"23:30","volumn":"580.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.38","rise":"-1.77%","time":"23:35","volumn":"1281.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.33","rise":"-2.07%","time":"23:40","volumn":"1085.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.30","rise":"-2.22%","time":"23:45","volumn":"580.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.30","rise":"-2.28%","time":"23:50","volumn":"280.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.30","rise":"-2.28%","time":"23:55","volumn":"429.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.27","rise":"-2.40%","time":"00:00","volumn":"563.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.29","rise":"-2.34%","time":"00:05","volumn":"487.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.23","rise":"-2.64%","time":"00:10","volumn":"529.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.18","rise":"-2.94%","time":"00:15","volumn":"1175.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.13","rise":"-3.27%","time":"00:20","volumn":"1091.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.10","rise":"-3.47%","time":"00:25","volumn":"614.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.09","rise":"-3.48%","time":"00:30","volumn":"338.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.14","rise":"-3.24%","time":"00:35","volumn":"384.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.18","rise":"-2.94%","time":"00:40","volumn":"934.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.21","rise":"-2.76%","time":"00:45","volumn":"316.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.19","rise":"-2.90%","time":"00:50","volumn":"401.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.22","rise":"-2.73%","time":"00:55","volumn":"451.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.20","rise":"-2.82%","time":"01:00","volumn":"634.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.25","rise":"-2.55%","time":"01:05","volumn":"636.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.34","rise":"-2.03%","time":"01:10","volumn":"684.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.32","rise":"-2.10%","time":"01:15","volumn":"219.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.30","rise":"-2.25%","time":"01:20","volumn":"279.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.30","rise":"-2.22%","time":"01:25","volumn":"368.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.32","rise":"-2.16%","time":"01:30","volumn":"413.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.40","rise":"-1.65%","time":"01:35","volumn":"705.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.38","rise":"-1.80%","time":"01:40","volumn":"411.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.39","rise":"-1.68%","time":"01:45","volumn":"266.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.42","rise":"-1.52%","time":"01:50","volumn":"604.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.43","rise":"-1.44%","time":"01:55","volumn":"544.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.38","rise":"-1.80%","time":"02:00","volumn":"372.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.33","rise":"-2.05%","time":"02:05","volumn":"269.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.30","rise":"-2.22%","time":"02:10","volumn":"248.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.34","rise":"-2.01%","time":"02:15","volumn":"260.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.34","rise":"-2.04%","time":"02:20","volumn":"366.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.32","rise":"-2.13%","time":"02:25","volumn":"290.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.25","rise":"-2.55%","time":"02:30","volumn":"302.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.31","rise":"-2.19%","time":"02:35","volumn":"402.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.28","rise":"-2.37%","time":"02:40","volumn":"258.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.25","rise":"-2.58%","time":"02:45","volumn":"586.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.29","rise":"-2.32%","time":"02:50","volumn":"272.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.27","rise":"-2.46%","time":"02:55","volumn":"301.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.26","rise":"-2.49%","time":"03:00","volumn":"319.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.23","rise":"-2.70%","time":"03:05","volumn":"695.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.11","rise":"-3.36%","time":"03:10","volumn":"949.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.13","rise":"-3.25%","time":"03:15","volumn":"960.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.18","rise":"-3.00%","time":"03:20","volumn":"863.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.09","rise":"-3.54%","time":"03:25","volumn":"1011.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"-3.60%","time":"03:30","volumn":"971.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.09","rise":"-3.51%","time":"03:35","volumn":"948.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"-3.64%","time":"03:40","volumn":"940.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.13","rise":"-3.27%","time":"03:45","volumn":"842.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.17","rise":"-3.03%","time":"03:50","volumn":"1724.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.23","rise":"-2.70%","time":"03:55","volumn":"2407.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.15","rise":"-3.15%","time":"04:00","volumn":"9287.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.17","rise":"-3.01%","time":"21:35","volumn":"2452.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.12","rise":"-3.30%","time":"21:40","volumn":"988.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.09","rise":"-3.51%","time":"21:45","volumn":"876.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.18","rise":"-2.97%","time":"21:50","volumn":"1074.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.13","rise":"-3.26%","time":"21:55","volumn":"1382.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.10","rise":"-3.45%","time":"22:00","volumn":"1195.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.98","rise":"-4.17%","time":"22:05","volumn":"1036.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.95","rise":"-4.35%","time":"22:10","volumn":"915.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.86","rise":"-4.89%","time":"22:15","volumn":"1028.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.93","rise":"-4.47%","time":"22:20","volumn":"874.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.90","rise":"-4.62%","time":"22:25","volumn":"671.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.81","rise":"-5.19%","time":"22:30","volumn":"1225.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.86","rise":"-4.92%","time":"22:35","volumn":"654.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.88","rise":"-4.77%","time":"22:40","volumn":"608.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.91","rise":"-4.59%","time":"22:45","volumn":"634.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.90","rise":"-4.65%","time":"22:50","volumn":"497.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.82","rise":"-5.10%","time":"22:55","volumn":"504.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.83","rise":"-5.08%","time":"23:00","volumn":"437.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.80","rise":"-5.25%","time":"23:05","volumn":"595.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.80","rise":"-5.22%","time":"23:10","volumn":"688.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.77","rise":"-5.43%","time":"23:15","volumn":"847.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.75","rise":"-5.55%","time":"23:20","volumn":"446.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.76","rise":"-5.52%","time":"23:25","volumn":"588.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.79","rise":"-5.34%","time":"23:30","volumn":"387.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.80","rise":"-5.25%","time":"23:35","volumn":"394.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.82","rise":"-5.13%","time":"23:40","volumn":"566.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.86","rise":"-4.89%","time":"23:45","volumn":"2183.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.85","rise":"-4.98%","time":"23:50","volumn":"456.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.81","rise":"-5.19%","time":"23:55","volumn":"459.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.85","rise":"-4.95%","time":"00:00","volumn":"421.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.81","rise":"-5.20%","time":"00:05","volumn":"283.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.79","rise":"-5.28%","time":"00:10","volumn":"677.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.80","rise":"-5.22%","time":"00:15","volumn":"367.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.89","rise":"-4.71%","time":"00:20","volumn":"670.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.88","rise":"-4.74%","time":"00:25","volumn":"618.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.82","rise":"-5.10%","time":"00:30","volumn":"403.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.82","rise":"-5.10%","time":"00:35","volumn":"455.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.81","rise":"-5.19%","time":"00:40","volumn":"313.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.86","rise":"-4.89%","time":"00:45","volumn":"586.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.86","rise":"-4.89%","time":"00:50","volumn":"316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.86","rise":"-4.87%","time":"00:55","volumn":"283.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.85","rise":"-4.98%","time":"01:00","volumn":"235.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.86","rise":"-4.92%","time":"01:05","volumn":"605.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.89","rise":"-4.71%","time":"01:10","volumn":"386.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.88","rise":"-4.80%","time":"01:15","volumn":"812.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.90","rise":"-4.65%","time":"01:20","volumn":"318.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.91","rise":"-4.56%","time":"01:25","volumn":"547.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.90","rise":"-4.65%","time":"01:30","volumn":"641.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.96","rise":"-4.26%","time":"01:35","volumn":"1010.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.96","rise":"-4.29%","time":"01:40","volumn":"449.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.96","rise":"-4.32%","time":"01:45","volumn":"359.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.92","rise":"-4.53%","time":"01:50","volumn":"803.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.98","rise":"-4.17%","time":"01:55","volumn":"380.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.99","rise":"-4.11%","time":"02:00","volumn":"672.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.96","rise":"-4.32%","time":"02:05","volumn":"419.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.97","rise":"-4.20%","time":"02:10","volumn":"741.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.98","rise":"-4.14%","time":"02:15","volumn":"619.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.99","rise":"-4.12%","time":"02:20","volumn":"549.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.95","rise":"-4.35%","time":"02:25","volumn":"469.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.92","rise":"-4.55%","time":"02:30","volumn":"1471.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.93","rise":"-4.50%","time":"02:35","volumn":"321.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.93","rise":"-4.50%","time":"02:40","volumn":"531.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.89","rise":"-4.68%","time":"02:45","volumn":"688.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.88","rise":"-4.80%","time":"02:50","volumn":"734.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.86","rise":"-4.89%","time":"02:55","volumn":"606.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.89","rise":"-4.71%","time":"03:00","volumn":"404.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.93","rise":"-4.47%","time":"03:05","volumn":"586.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.92","rise":"-4.53%","time":"03:10","volumn":"740.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.88","rise":"-4.80%","time":"03:15","volumn":"661.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.87","rise":"-4.83%","time":"03:20","volumn":"694.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.83","rise":"-5.06%","time":"03:25","volumn":"1292.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.83","rise":"-5.06%","time":"03:30","volumn":"1002.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.87","rise":"-4.83%","time":"03:35","volumn":"1290.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.87","rise":"-4.86%","time":"03:40","volumn":"1113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.88","rise":"-4.77%","time":"03:45","volumn":"1315.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.87","rise":"-4.84%","time":"03:50","volumn":"1265.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.78","rise":"-5.40%","time":"03:55","volumn":"2059.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.70","rise":"-5.85%","time":"04:00","volumn":"1.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.51","rise":"-7.02%","time":"21:35","volumn":"4940.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.69","rise":"-5.94%","time":"21:40","volumn":"1704.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.69","rise":"-5.90%","time":"21:45","volumn":"1864.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.87","rise":"-4.82%","time":"21:50","volumn":"3629.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.84","rise":"-5.01%","time":"21:55","volumn":"1439.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.89","rise":"-4.71%","time":"22:00","volumn":"841.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.00","rise":"-4.05%","time":"22:05","volumn":"2217.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.48%","time":"22:10","volumn":"2716.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.14","rise":"-3.21%","time":"22:15","volumn":"2041.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.18","rise":"-3.00%","time":"22:20","volumn":"1506.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.42%","time":"22:25","volumn":"1478.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.42%","time":"22:30","volumn":"854.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.96","rise":"-4.29%","time":"22:35","volumn":"1244.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.90","rise":"-4.66%","time":"22:40","volumn":"723.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.83","rise":"-5.07%","time":"22:45","volumn":"1250.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.82","rise":"-5.10%","time":"22:50","volumn":"961.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.84","rise":"-5.01%","time":"22:55","volumn":"1012.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.89","rise":"-4.68%","time":"23:00","volumn":"995.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.80","rise":"-5.22%","time":"23:05","volumn":"1636.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.82","rise":"-5.10%","time":"23:10","volumn":"869.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.80","rise":"-5.26%","time":"23:15","volumn":"1371.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.82","rise":"-5.11%","time":"23:20","volumn":"774.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.84","rise":"-5.04%","time":"23:25","volumn":"458.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.90","rise":"-4.65%","time":"23:30","volumn":"906.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.88","rise":"-4.74%","time":"23:35","volumn":"743.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.90","rise":"-4.62%","time":"23:40","volumn":"1150.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.89","rise":"-4.68%","time":"23:45","volumn":"395.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.88","rise":"-4.74%","time":"23:50","volumn":"360.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.86","rise":"-4.92%","time":"23:55","volumn":"594.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.88","rise":"-4.80%","time":"00:00","volumn":"481.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.85","rise":"-4.97%","time":"00:05","volumn":"356.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.86","rise":"-4.92%","time":"00:10","volumn":"319.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.86","rise":"-4.91%","time":"00:15","volumn":"375.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.87","rise":"-4.80%","time":"00:20","volumn":"560.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.83","rise":"-5.07%","time":"00:25","volumn":"395.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.87","rise":"-4.86%","time":"00:30","volumn":"367.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.85","rise":"-4.98%","time":"00:35","volumn":"481.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.86","rise":"-4.92%","time":"00:40","volumn":"749.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.86","rise":"-4.92%","time":"00:45","volumn":"244.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.88","rise":"-4.78%","time":"00:50","volumn":"654.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.83","rise":"-5.07%","time":"00:55","volumn":"341.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.84","rise":"-5.01%","time":"01:00","volumn":"432.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-5.31%","time":"01:05","volumn":"371.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-5.43%","time":"01:10","volumn":"577.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.72","rise":"-5.74%","time":"01:15","volumn":"498.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.74","rise":"-5.63%","time":"01:20","volumn":"735.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.78","rise":"-5.36%","time":"01:25","volumn":"384.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-5.43%","time":"01:30","volumn":"598.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-5.28%","time":"01:35","volumn":"627.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-5.41%","time":"01:40","volumn":"269.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.80","rise":"-5.22%","time":"01:45","volumn":"526.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-5.28%","time":"01:50","volumn":"318.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.83","rise":"-5.08%","time":"01:55","volumn":"599.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.84","rise":"-5.04%","time":"02:00","volumn":"434.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.82","rise":"-5.10%","time":"02:05","volumn":"668.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.85","rise":"-4.95%","time":"02:10","volumn":"325.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.82","rise":"-5.10%","time":"02:15","volumn":"371.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-5.31%","time":"02:20","volumn":"348.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.82","rise":"-5.10%","time":"02:25","volumn":"360.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.85","rise":"-4.96%","time":"02:30","volumn":"334.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.82","rise":"-5.14%","time":"02:35","volumn":"397.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-5.28%","time":"02:40","volumn":"325.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.81","rise":"-5.16%","time":"02:45","volumn":"672.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-5.43%","time":"02:50","volumn":"655.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-5.28%","time":"02:55","volumn":"425.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.82","rise":"-5.12%","time":"03:00","volumn":"682.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-5.28%","time":"03:05","volumn":"463.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-5.28%","time":"03:10","volumn":"678.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-5.41%","time":"03:15","volumn":"675.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.80","rise":"-5.22%","time":"03:20","volumn":"642.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.85","rise":"-4.95%","time":"03:25","volumn":"757.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.82","rise":"-5.14%","time":"03:30","volumn":"304.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-5.46%","time":"03:35","volumn":"1773.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.76","rise":"-5.49%","time":"03:40","volumn":"1538.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.75","rise":"-5.55%","time":"03:45","volumn":"1538.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.74","rise":"-5.61%","time":"03:50","volumn":"1311.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.63","rise":"-6.24%","time":"03:55","volumn":"3167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.60","rise":"-6.45%","time":"04:00","volumn":"1.47\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"65.56\u4ebf","maxPrice":"15.64","minPrice":"15.07","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["18.54","17.72","16.90","16.08","15.26"]},"cyrate":{"o":["21.49%","16.68%","11.86%","7.04%","2.23%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.26","rise":"0","time":"03\/26","volumn":"13.98\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.65","rise":"2.56%","time":"03\/27","volumn":"9.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.91","rise":"4.26%","time":"03\/28","volumn":"6.99\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"16.09","rise":"5.44%","time":"04\/01","volumn":"8.02\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.76","rise":"3.28%","time":"04\/02","volumn":"7.58\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.77","rise":"3.34%","time":"04\/03","volumn":"6.97\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"16.38","rise":"7.34%","time":"04\/04","volumn":"10.52\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.05","rise":"11.73%","time":"04\/05","volumn":"11.92\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.82","rise":"10.22%","time":"04\/08","volumn":"6.76\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.57","rise":"15.14%","time":"04\/09","volumn":"8.82\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.40","rise":"14.02%","time":"04\/10","volumn":"6.76\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.54","rise":"21.49%","time":"04\/11","volumn":"19.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.64","rise":"15.60%","time":"04\/12","volumn":"11.75\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.57","rise":"8.58%","time":"04\/15","volumn":"9.91\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.56","rise":"8.52%","time":"04\/16","volumn":"9.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.54","rise":"8.39%","time":"04\/17","volumn":"6.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.12","rise":"5.64%","time":"04\/18","volumn":"6.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.15","rise":"5.83%","time":"04\/19","volumn":"6.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.70","rise":"2.88%","time":"04\/22","volumn":"7.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.60","rise":"2.23%","time":"04\/23","volumn":"8.55\u4e07"}],"points":"20"},"open":"15.55","priceChangeRatio":"-3.37%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Chewy","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["15.60","15.47","15.34","15.21","15.07"]},"cyrate":{"o":["0.03%","-0.82%","-1.67%","-2.52%","-3.37%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.57","rise":"-0.22%","time":"21:31","volumn":"1977.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.51","rise":"-0.58%","time":"21:32","volumn":"2205.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.49","rise":"-0.67%","time":"21:33","volumn":"2570.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.52","rise":"-0.51%","time":"21:34","volumn":"2990.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.55","rise":"-0.35%","time":"21:35","volumn":"3149.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.53","rise":"-0.45%","time":"21:36","volumn":"3512.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.56","rise":"-0.22%","time":"21:37","volumn":"3624.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.55","rise":"-0.32%","time":"21:38","volumn":"3820.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.53","rise":"-0.48%","time":"21:39","volumn":"4083.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.57","rise":"-0.19%","time":"21:40","volumn":"4278.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.59","rise":"-0.10%","time":"21:41","volumn":"4504.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.57","rise":"-0.19%","time":"21:42","volumn":"4775.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.56","rise":"-0.22%","time":"21:43","volumn":"4948.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.57","rise":"-0.16%","time":"21:44","volumn":"5021.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.52","rise":"-0.48%","time":"21:45","volumn":"5182.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.52","rise":"-0.51%","time":"21:46","volumn":"5736.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.50","rise":"-0.64%","time":"21:47","volumn":"6016.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.47","rise":"-0.80%","time":"21:48","volumn":"6245.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.55","rise":"-0.32%","time":"21:49","volumn":"6599.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.56","rise":"-0.22%","time":"21:50","volumn":"6796.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.54","rise":"-0.35%","time":"21:51","volumn":"7161.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.60","rise":"0.00%","time":"21:52","volumn":"7443.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.60","rise":"0.00%","time":"21:53","volumn":"7649.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.60","rise":"0.03%","time":"21:54","volumn":"7727.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.56","rise":"-0.26%","time":"21:55","volumn":"8331.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.56","rise":"-0.22%","time":"21:56","volumn":"8402.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.54","rise":"-0.42%","time":"21:57","volumn":"8592.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.52","rise":"-0.51%","time":"21:58","volumn":"8722.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.51","rise":"-0.58%","time":"21:59","volumn":"8904.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.50","rise":"-0.65%","time":"22:00","volumn":"9020.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.48","rise":"-0.74%","time":"22:01","volumn":"9342.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.49","rise":"-0.71%","time":"22:02","volumn":"9451.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.48","rise":"-0.74%","time":"22:03","volumn":"9592.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.48","rise":"-0.76%","time":"22:04","volumn":"9699.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.46","rise":"-0.87%","time":"22:05","volumn":"1.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.08%","time":"22:06","volumn":"1.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.45","rise":"-0.94%","time":"22:07","volumn":"1.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.47","rise":"-0.82%","time":"22:08","volumn":"1.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.47","rise":"-0.83%","time":"22:09","volumn":"1.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.46","rise":"-0.87%","time":"22:10","volumn":"1.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.46","rise":"-0.93%","time":"22:11","volumn":"1.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.42","rise":"-1.15%","time":"22:12","volumn":"1.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.08%","time":"22:13","volumn":"1.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.42","rise":"-1.17%","time":"22:14","volumn":"1.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.38","rise":"-1.38%","time":"22:15","volumn":"1.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.22%","time":"22:16","volumn":"1.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.38","rise":"-1.38%","time":"22:17","volumn":"1.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.38","rise":"-1.41%","time":"22:18","volumn":"1.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.39","rise":"-1.31%","time":"22:19","volumn":"1.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.40","rise":"-1.25%","time":"22:20","volumn":"1.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.36","rise":"-1.52%","time":"22:21","volumn":"1.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.40","rise":"-1.26%","time":"22:22","volumn":"1.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.08%","time":"22:23","volumn":"1.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.45","rise":"-0.99%","time":"22:24","volumn":"1.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.44","rise":"-1.06%","time":"22:25","volumn":"1.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.09%","time":"22:26","volumn":"1.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.19%","time":"22:27","volumn":"1.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.39","rise":"-1.35%","time":"22:28","volumn":"1.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.40","rise":"-1.25%","time":"22:29","volumn":"1.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.40","rise":"-1.28%","time":"22:30","volumn":"1.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.44","rise":"-1.06%","time":"22:31","volumn":"1.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.45","rise":"-0.96%","time":"22:32","volumn":"1.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.08%","time":"22:33","volumn":"1.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.47","rise":"-0.83%","time":"22:34","volumn":"1.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.45","rise":"-0.95%","time":"22:35","volumn":"2.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.09%","time":"22:36","volumn":"2.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.42","rise":"-1.15%","time":"22:37","volumn":"2.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.23%","time":"22:38","volumn":"2.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.42","rise":"-1.16%","time":"22:39","volumn":"2.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.19%","time":"22:40","volumn":"2.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.19%","time":"22:41","volumn":"2.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.40","rise":"-1.26%","time":"22:42","volumn":"2.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.39","rise":"-1.31%","time":"22:43","volumn":"2.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.19%","time":"22:44","volumn":"2.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.22%","time":"22:45","volumn":"2.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.40","rise":"-1.28%","time":"22:46","volumn":"2.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.45","rise":"-0.99%","time":"22:47","volumn":"2.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.45","rise":"-0.99%","time":"22:48","volumn":"2.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.46","rise":"-0.93%","time":"22:49","volumn":"2.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.52","rise":"-0.51%","time":"22:50","volumn":"2.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.51","rise":"-0.61%","time":"22:51","volumn":"2.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.50","rise":"-0.64%","time":"22:52","volumn":"2.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.50","rise":"-0.64%","time":"22:53","volumn":"2.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.49","rise":"-0.67%","time":"22:54","volumn":"2.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.53","rise":"-0.45%","time":"22:55","volumn":"2.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.53","rise":"-0.48%","time":"22:56","volumn":"2.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.49","rise":"-0.71%","time":"22:57","volumn":"2.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.47","rise":"-0.80%","time":"22:58","volumn":"2.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.46","rise":"-0.90%","time":"22:59","volumn":"2.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.46","rise":"-0.90%","time":"23:00","volumn":"2.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.47","rise":"-0.80%","time":"23:01","volumn":"2.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.47","rise":"-0.84%","time":"23:02","volumn":"2.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.44","rise":"-1.01%","time":"23:03","volumn":"2.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.45","rise":"-0.99%","time":"23:04","volumn":"2.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.08%","time":"23:05","volumn":"2.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.09%","time":"23:06","volumn":"2.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.19%","time":"23:07","volumn":"2.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.40","rise":"-1.25%","time":"23:08","volumn":"2.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.39","rise":"-1.31%","time":"23:09","volumn":"2.56\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.42","rise":"-1.15%","time":"23:10","volumn":"2.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.42","rise":"-1.15%","time":"23:11","volumn":"2.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.10%","time":"23:12","volumn":"2.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.44","rise":"-1.06%","time":"23:13","volumn":"2.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.07%","time":"23:14","volumn":"2.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.45","rise":"-0.96%","time":"23:15","volumn":"2.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.44","rise":"-1.03%","time":"23:16","volumn":"2.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.42","rise":"-1.14%","time":"23:17","volumn":"2.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.12%","time":"23:18","volumn":"2.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.09%","time":"23:19","volumn":"2.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.12%","time":"23:20","volumn":"2.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.19%","time":"23:21","volumn":"2.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.42","rise":"-1.15%","time":"23:22","volumn":"2.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.12%","time":"23:23","volumn":"2.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.19%","time":"23:24","volumn":"2.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.22%","time":"23:25","volumn":"2.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.42","rise":"-1.15%","time":"23:26","volumn":"2.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.19%","time":"23:27","volumn":"2.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.12%","time":"23:28","volumn":"2.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.19%","time":"23:29","volumn":"2.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.09%","time":"23:30","volumn":"2.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-1.09%","time":"23:31","volumn":"2.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.42","rise":"-1.15%","time":"23:32","volumn":"2.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.42","rise":"-1.15%","time":"23:33","volumn":"2.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.41","rise":"-1.19%","time":"23:34","volumn":"2.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.38","rise":"-1.38%","time":"23:35","volumn":"2.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.38","rise":"-1.44%","time":"23:36","volumn":"2.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.38","rise":"-1.44%","time":"23:37","volumn":"2.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.38","rise":"-1.41%","time":"23:38","volumn":"2.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.38","rise":"-1.44%","time":"23:39","volumn":"2.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.38","rise":"-1.44%","time":"23:40","volumn":"2.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.35","rise":"-1.60%","time":"23:41","volumn":"2.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.35","rise":"-1.60%","time":"23:42","volumn":"2.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.33","rise":"-1.73%","time":"23:43","volumn":"3.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.29","rise":"-1.96%","time":"23:44","volumn":"3.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.28","rise":"-2.05%","time":"23:45","volumn":"3.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.30","rise":"-1.92%","time":"23:46","volumn":"3.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.31","rise":"-1.84%","time":"23:47","volumn":"3.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.30","rise":"-1.92%","time":"23:48","volumn":"3.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.30","rise":"-1.89%","time":"23:49","volumn":"3.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.30","rise":"-1.89%","time":"23:50","volumn":"3.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.30","rise":"-1.89%","time":"23:51","volumn":"3.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.30","rise":"-1.92%","time":"23:52","volumn":"3.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.31","rise":"-1.83%","time":"23:53","volumn":"3.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.34","rise":"-1.70%","time":"23:54","volumn":"3.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.34","rise":"-1.70%","time":"23:55","volumn":"3.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.32","rise":"-1.79%","time":"23:56","volumn":"3.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.33","rise":"-1.73%","time":"23:57","volumn":"3.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.32","rise":"-1.79%","time":"23:58","volumn":"3.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.34","rise":"-1.70%","time":"23:59","volumn":"3.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"-1.73%","time":"00:00","volumn":"3.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.36","rise":"-1.57%","time":"00:01","volumn":"3.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"-1.73%","time":"00:02","volumn":"3.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.82%","time":"00:03","volumn":"3.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.81%","time":"00:04","volumn":"3.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.79%","time":"00:05","volumn":"3.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.79%","time":"00:06","volumn":"3.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.92%","time":"00:07","volumn":"3.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"00:08","volumn":"3.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"00:09","volumn":"3.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"00:10","volumn":"3.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"00:11","volumn":"3.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.99%","time":"00:12","volumn":"3.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.99%","time":"00:13","volumn":"3.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"00:14","volumn":"3.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"00:15","volumn":"3.61\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.89%","time":"00:16","volumn":"3.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"00:17","volumn":"3.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"-1.73%","time":"00:18","volumn":"3.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"00:19","volumn":"3.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"00:20","volumn":"3.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"00:21","volumn":"3.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.67%","time":"00:22","volumn":"3.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"00:23","volumn":"3.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"00:24","volumn":"3.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.86%","time":"00:25","volumn":"3.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.92%","time":"00:26","volumn":"3.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.92%","time":"00:27","volumn":"3.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"00:28","volumn":"3.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.89%","time":"00:29","volumn":"3.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.86%","time":"00:30","volumn":"3.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"00:31","volumn":"3.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.99%","time":"00:32","volumn":"3.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-2.00%","time":"00:33","volumn":"3.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"-2.05%","time":"00:34","volumn":"3.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.15%","time":"00:35","volumn":"3.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.15%","time":"00:36","volumn":"3.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.12%","time":"00:37","volumn":"3.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"-2.06%","time":"00:38","volumn":"3.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.12%","time":"00:39","volumn":"3.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"-2.07%","time":"00:40","volumn":"3.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.25","rise":"-2.24%","time":"00:41","volumn":"4.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.12%","time":"00:42","volumn":"4.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.15%","time":"00:43","volumn":"4.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.15%","time":"00:44","volumn":"4.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.31%","time":"00:45","volumn":"4.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.31%","time":"00:46","volumn":"4.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"-2.37%","time":"00:47","volumn":"4.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.28%","time":"00:48","volumn":"4.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.28%","time":"00:49","volumn":"4.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.15%","time":"00:50","volumn":"4.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.25","rise":"-2.26%","time":"00:51","volumn":"4.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.25","rise":"-2.24%","time":"00:52","volumn":"4.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.12%","time":"00:53","volumn":"4.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.26","rise":"-2.18%","time":"00:54","volumn":"4.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.25","rise":"-2.24%","time":"00:55","volumn":"4.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.28%","time":"00:56","volumn":"4.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.31%","time":"00:57","volumn":"4.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.15%","time":"00:58","volumn":"4.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.12%","time":"00:59","volumn":"4.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.15%","time":"01:00","volumn":"4.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-2.02%","time":"01:01","volumn":"4.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.89%","time":"01:02","volumn":"4.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.92%","time":"01:03","volumn":"4.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"-1.73%","time":"01:04","volumn":"4.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"01:05","volumn":"4.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.86%","time":"01:06","volumn":"4.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"01:07","volumn":"4.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"01:08","volumn":"4.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"-1.73%","time":"01:09","volumn":"4.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"01:10","volumn":"4.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"01:11","volumn":"4.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"01:12","volumn":"4.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"01:13","volumn":"4.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"01:14","volumn":"4.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.84%","time":"01:15","volumn":"4.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.67%","time":"01:16","volumn":"4.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"01:17","volumn":"4.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.60%","time":"01:18","volumn":"4.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.36","rise":"-1.57%","time":"01:19","volumn":"4.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.36","rise":"-1.57%","time":"01:20","volumn":"4.61\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.61%","time":"01:21","volumn":"4.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.60%","time":"01:22","volumn":"4.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"01:23","volumn":"4.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"01:24","volumn":"4.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"01:25","volumn":"4.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.37","rise":"-1.51%","time":"01:26","volumn":"4.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.37","rise":"-1.48%","time":"01:27","volumn":"4.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.60%","time":"01:28","volumn":"4.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.36","rise":"-1.54%","time":"01:29","volumn":"4.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.36","rise":"-1.57%","time":"01:30","volumn":"4.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.36","rise":"-1.54%","time":"01:31","volumn":"4.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.37","rise":"-1.51%","time":"01:32","volumn":"4.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.36","rise":"-1.57%","time":"01:33","volumn":"4.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"01:34","volumn":"4.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"01:35","volumn":"4.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"-1.70%","time":"01:36","volumn":"4.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"01:37","volumn":"4.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.79%","time":"01:38","volumn":"4.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"01:39","volumn":"4.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"01:40","volumn":"4.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"01:41","volumn":"4.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"01:42","volumn":"4.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"01:43","volumn":"4.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.69%","time":"01:44","volumn":"4.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"01:45","volumn":"4.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"01:46","volumn":"4.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"01:47","volumn":"4.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.36","rise":"-1.57%","time":"01:48","volumn":"4.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"01:49","volumn":"4.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.67%","time":"01:50","volumn":"4.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"-1.73%","time":"01:51","volumn":"4.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"01:52","volumn":"4.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"01:53","volumn":"4.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"01:54","volumn":"4.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"01:55","volumn":"4.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"01:56","volumn":"4.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.67%","time":"01:57","volumn":"4.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"01:58","volumn":"4.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"01:59","volumn":"4.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"02:00","volumn":"4.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"02:01","volumn":"4.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"02:02","volumn":"4.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"-1.75%","time":"02:03","volumn":"5.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"02:04","volumn":"5.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"-1.74%","time":"02:05","volumn":"5.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.89%","time":"02:06","volumn":"5.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.99%","time":"02:07","volumn":"5.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"-2.08%","time":"02:08","volumn":"5.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.99%","time":"02:09","volumn":"5.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.92%","time":"02:10","volumn":"5.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"02:11","volumn":"5.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"02:12","volumn":"5.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.89%","time":"02:13","volumn":"5.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"02:14","volumn":"5.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"02:15","volumn":"5.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.77%","time":"02:16","volumn":"5.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"-1.75%","time":"02:17","volumn":"5.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"02:18","volumn":"5.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"02:19","volumn":"5.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"02:20","volumn":"5.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.59%","time":"02:21","volumn":"5.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.59%","time":"02:22","volumn":"5.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"02:23","volumn":"5.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.36","rise":"-1.57%","time":"02:24","volumn":"5.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.60%","time":"02:25","volumn":"5.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"02:26","volumn":"5.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"02:27","volumn":"5.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"-1.63%","time":"02:28","volumn":"5.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.85%","time":"02:29","volumn":"5.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"02:30","volumn":"5.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"02:31","volumn":"5.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.79%","time":"02:32","volumn":"5.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.89%","time":"02:33","volumn":"5.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.89%","time":"02:34","volumn":"5.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"02:35","volumn":"5.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.89%","time":"02:36","volumn":"5.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.86%","time":"02:37","volumn":"5.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"02:38","volumn":"5.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"02:39","volumn":"5.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"02:40","volumn":"5.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.76%","time":"02:41","volumn":"5.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"02:42","volumn":"5.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.77%","time":"02:43","volumn":"5.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"02:44","volumn":"5.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.83%","time":"02:45","volumn":"5.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"-1.82%","time":"02:46","volumn":"5.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"-1.86%","time":"02:47","volumn":"5.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"02:48","volumn":"5.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.94%","time":"02:49","volumn":"5.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"02:50","volumn":"5.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"-2.08%","time":"02:51","volumn":"5.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"-2.08%","time":"02:52","volumn":"5.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-2.01%","time":"02:53","volumn":"5.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"-2.05%","time":"02:54","volumn":"5.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-2.02%","time":"02:55","volumn":"5.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-2.02%","time":"02:56","volumn":"5.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"-1.93%","time":"02:57","volumn":"5.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-1.96%","time":"02:58","volumn":"5.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-2.02%","time":"02:59","volumn":"5.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-2.02%","time":"03:00","volumn":"5.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"-2.02%","time":"03:01","volumn":"5.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"-2.05%","time":"03:02","volumn":"5.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.15%","time":"03:03","volumn":"5.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.25","rise":"-2.22%","time":"03:04","volumn":"5.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.15%","time":"03:05","volumn":"5.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"-2.07%","time":"03:06","volumn":"5.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.26","rise":"-2.21%","time":"03:07","volumn":"5.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.26","rise":"-2.21%","time":"03:08","volumn":"5.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"-2.12%","time":"03:09","volumn":"5.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"-2.05%","time":"03:10","volumn":"5.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.26","rise":"-2.21%","time":"03:11","volumn":"5.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.28%","time":"03:12","volumn":"5.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.31%","time":"03:13","volumn":"5.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.28%","time":"03:14","volumn":"5.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.28%","time":"03:15","volumn":"6.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.25","rise":"-2.24%","time":"03:16","volumn":"6.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.25","rise":"-2.24%","time":"03:17","volumn":"6.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.28%","time":"03:18","volumn":"6.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"-2.40%","time":"03:19","volumn":"6.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"-2.40%","time":"03:20","volumn":"6.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"-2.37%","time":"03:21","volumn":"6.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"-2.50%","time":"03:22","volumn":"6.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"-2.47%","time":"03:23","volumn":"6.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"-2.40%","time":"03:24","volumn":"6.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"-2.40%","time":"03:25","volumn":"6.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"-2.37%","time":"03:26","volumn":"6.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"-2.40%","time":"03:27","volumn":"6.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"-2.34%","time":"03:28","volumn":"6.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"-2.41%","time":"03:29","volumn":"6.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"-2.47%","time":"03:30","volumn":"6.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"-2.47%","time":"03:31","volumn":"6.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"-2.47%","time":"03:32","volumn":"6.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"-2.40%","time":"03:33","volumn":"6.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"-2.47%","time":"03:34","volumn":"6.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"-2.47%","time":"03:35","volumn":"6.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"-2.53%","time":"03:36","volumn":"6.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"-2.47%","time":"03:37","volumn":"6.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.26","rise":"-2.21%","time":"03:38","volumn":"6.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.31%","time":"03:39","volumn":"6.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"-2.34%","time":"03:40","volumn":"6.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"-2.34%","time":"03:41","volumn":"6.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"-2.34%","time":"03:42","volumn":"6.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.25","rise":"-2.24%","time":"03:43","volumn":"6.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.25","rise":"-2.24%","time":"03:44","volumn":"6.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"-2.28%","time":"03:45","volumn":"6.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"-2.34%","time":"03:46","volumn":"6.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"-2.47%","time":"03:47","volumn":"6.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.20","rise":"-2.56%","time":"03:48","volumn":"6.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"-2.63%","time":"03:49","volumn":"6.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"-2.66%","time":"03:50","volumn":"6.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.16","rise":"-2.79%","time":"03:51","volumn":"6.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.16","rise":"-2.79%","time":"03:52","volumn":"6.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.14","rise":"-2.95%","time":"03:53","volumn":"7.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.14","rise":"-2.95%","time":"03:54","volumn":"7.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.13","rise":"-2.98%","time":"03:55","volumn":"7.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.12","rise":"-3.11%","time":"03:56","volumn":"7.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.10","rise":"-3.21%","time":"03:57","volumn":"7.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.10","rise":"-3.24%","time":"03:58","volumn":"7.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.09","rise":"-3.30%","time":"03:59","volumn":"7.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.07","rise":"-3.37%","time":"04:00","volumn":"8.54\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Chewy[CHWY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CHWY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CHWY.html?from=360search","volume":"854.09\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["40.52","34.21","27.89","21.58","15.26"]},"cyrate":{"o":["19.18%","0.60%","-17.97%","-36.54%","-55.12%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"34.00","rise":"0","time":"05\/10","volumn":"2.83\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"35.06","rise":"3.12%","time":"05\/11","volumn":"3.42\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"33.93","rise":"-0.21%","time":"05\/12","volumn":"3.37\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"34.65","rise":"1.91%","time":"05\/15","volumn":"3.04\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"33.61","rise":"-1.15%","time":"05\/16","volumn":"2.05\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"34.01","rise":"0.03%","time":"05\/17","volumn":"2.04\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"33.78","rise":"-0.65%","time":"05\/18","volumn":"1.75\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"31.64","rise":"-6.94%","time":"05\/19","volumn":"4.88\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"32.50","rise":"-4.41%","time":"05\/22","volumn":"3.44\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"32.04","rise":"-5.76%","time":"05\/23","volumn":"3.02\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"31.58","rise":"-7.12%","time":"05\/24","volumn":"5.50\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"30.16","rise":"-11.29%","time":"05\/25","volumn":"3.00\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"30.50","rise":"-10.29%","time":"05\/26","volumn":"3.17\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"30.20","rise":"-11.18%","time":"05\/30","volumn":"4.02\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"29.49","rise":"-13.26%","time":"05\/31","volumn":"9.11\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"35.85","rise":"5.44%","time":"06\/01","volumn":"24.91\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"35.51","rise":"4.44%","time":"06\/02","volumn":"7.35\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"36.80","rise":"8.24%","time":"06\/05","volumn":"4.75\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"38.31","rise":"12.68%","time":"06\/06","volumn":"4.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"36.74","rise":"8.06%","time":"06\/07","volumn":"4.38\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"37.85","rise":"11.32%","time":"06\/08","volumn":"2.98\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"36.80","rise":"8.24%","time":"06\/09","volumn":"3.46\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"38.21","rise":"12.38%","time":"06\/12","volumn":"4.43\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"39.62","rise":"16.53%","time":"06\/13","volumn":"4.05\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"39.71","rise":"16.79%","time":"06\/14","volumn":"3.82\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"40.52","rise":"19.18%","time":"06\/15","volumn":"4.94\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.64","rise":"16.59%","time":"06\/16","volumn":"3.99\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"38.34","rise":"12.76%","time":"06\/20","volumn":"3.03\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"38.20","rise":"12.35%","time":"06\/21","volumn":"2.09\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"38.70","rise":"13.82%","time":"06\/22","volumn":"2.25\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"39.25","rise":"15.44%","time":"06\/23","volumn":"3.27\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"38.03","rise":"11.85%","time":"06\/26","volumn":"2.66\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"38.59","rise":"13.50%","time":"06\/27","volumn":"2.05\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.01","rise":"14.74%","time":"06\/28","volumn":"3.55\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"38.67","rise":"13.74%","time":"06\/29","volumn":"1.85\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"39.47","rise":"16.09%","time":"06\/30","volumn":"2.10\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"38.40","rise":"12.94%","time":"07\/03","volumn":"1.92\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"37.80","rise":"11.18%","time":"07\/05","volumn":"3.74\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"36.77","rise":"8.15%","time":"07\/06","volumn":"3.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"36.70","rise":"7.94%","time":"07\/07","volumn":"2.26\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"36.90","rise":"8.53%","time":"07\/10","volumn":"3.12\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"38.57","rise":"13.44%","time":"07\/11","volumn":"3.85\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"37.38","rise":"9.94%","time":"07\/12","volumn":"4.10\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"37.69","rise":"10.85%","time":"07\/13","volumn":"3.83\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.99","rise":"11.74%","time":"07\/14","volumn":"2.96\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.90","rise":"11.47%","time":"07\/17","volumn":"11.56\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"38.07","rise":"11.97%","time":"07\/18","volumn":"6.30\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"38.04","rise":"11.88%","time":"07\/19","volumn":"9.09\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.17","rise":"3.44%","time":"07\/20","volumn":"6.74\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"35.32","rise":"3.88%","time":"07\/21","volumn":"6.34\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.89","rise":"-0.32%","time":"07\/24","volumn":"5.83\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.77","rise":"-0.68%","time":"07\/25","volumn":"3.82\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.54","rise":"-1.35%","time":"07\/26","volumn":"4.47\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"32.71","rise":"-3.79%","time":"07\/27","volumn":"5.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"33.61","rise":"-1.15%","time":"07\/28","volumn":"2.91\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"33.90","rise":"-0.29%","time":"07\/31","volumn":"2.45\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"33.56","rise":"-1.29%","time":"08\/01","volumn":"2.65\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"32.42","rise":"-4.65%","time":"08\/02","volumn":"2.71\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"32.77","rise":"-3.62%","time":"08\/03","volumn":"3.20\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"32.47","rise":"-4.50%","time":"08\/04","volumn":"2.67\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"32.13","rise":"-5.50%","time":"08\/07","volumn":"3.38\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"31.23","rise":"-8.15%","time":"08\/08","volumn":"4.81\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"30.51","rise":"-10.26%","time":"08\/09","volumn":"3.46\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"31.11","rise":"-8.50%","time":"08\/10","volumn":"2.98\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"30.89","rise":"-9.15%","time":"08\/11","volumn":"3.05\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.22","rise":"-11.12%","time":"08\/14","volumn":"4.67\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"29.32","rise":"-13.76%","time":"08\/15","volumn":"3.77\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.33","rise":"-16.68%","time":"08\/16","volumn":"5.75\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"27.64","rise":"-18.71%","time":"08\/17","volumn":"3.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"27.49","rise":"-19.15%","time":"08\/18","volumn":"5.17\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"27.42","rise":"-19.35%","time":"08\/21","volumn":"4.86\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"26.69","rise":"-21.50%","time":"08\/22","volumn":"3.96\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"26.18","rise":"-23.00%","time":"08\/23","volumn":"4.49\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"25.76","rise":"-24.24%","time":"08\/24","volumn":"5.34\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"25.76","rise":"-24.24%","time":"08\/25","volumn":"4.23\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"26.10","rise":"-23.24%","time":"08\/28","volumn":"4.30\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"27.28","rise":"-19.76%","time":"08\/29","volumn":"6.51\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.33","rise":"-19.62%","time":"08\/30","volumn":"12.21\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"23.98","rise":"-29.47%","time":"08\/31","volumn":"24.85\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.67","rise":"-27.44%","time":"09\/01","volumn":"9.85\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.41","rise":"-28.21%","time":"09\/05","volumn":"8.35\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"24.42","rise":"-28.18%","time":"09\/06","volumn":"6.80\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.58","rise":"-30.65%","time":"09\/07","volumn":"7.38\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"22.99","rise":"-32.38%","time":"09\/08","volumn":"5.33\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"22.35","rise":"-34.26%","time":"09\/11","volumn":"6.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"21.90","rise":"-35.59%","time":"09\/12","volumn":"5.11\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"21.51","rise":"-36.74%","time":"09\/13","volumn":"5.19\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"21.27","rise":"-37.44%","time":"09\/14","volumn":"6.11\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"20.15","rise":"-40.74%","time":"09\/15","volumn":"13.01\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"19.20","rise":"-43.53%","time":"09\/18","volumn":"10.74\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"19.45","rise":"-42.79%","time":"09\/19","volumn":"8.58\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"18.41","rise":"-45.85%","time":"09\/20","volumn":"12.61\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.16","rise":"-46.59%","time":"09\/21","volumn":"7.85\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"18.14","rise":"-46.65%","time":"09\/22","volumn":"6.69\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"18.29","rise":"-46.21%","time":"09\/25","volumn":"6.81\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"17.68","rise":"-48.00%","time":"09\/26","volumn":"6.44\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"17.67","rise":"-48.03%","time":"09\/27","volumn":"5.49\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"18.27","rise":"-46.26%","time":"09\/28","volumn":"6.98\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"18.26","rise":"-46.29%","time":"09\/29","volumn":"6.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"18.59","rise":"-45.32%","time":"10\/02","volumn":"6.90\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"18.02","rise":"-47.00%","time":"10\/03","volumn":"5.68\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"18.31","rise":"-46.15%","time":"10\/04","volumn":"5.28\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"18.45","rise":"-45.74%","time":"10\/05","volumn":"5.67\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"18.75","rise":"-44.85%","time":"10\/06","volumn":"7.17\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"18.36","rise":"-46.00%","time":"10\/09","volumn":"4.88\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"18.74","rise":"-44.88%","time":"10\/10","volumn":"5.72\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"18.79","rise":"-44.74%","time":"10\/11","volumn":"4.01\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"17.36","rise":"-48.94%","time":"10\/12","volumn":"9.11\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"17.00","rise":"-50.00%","time":"10\/13","volumn":"8.49\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.49","rise":"-48.56%","time":"10\/16","volumn":"6.22\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"18.36","rise":"-46.00%","time":"10\/17","volumn":"6.81\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.20","rise":"-49.41%","time":"10\/18","volumn":"6.30\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"16.86","rise":"-50.41%","time":"10\/19","volumn":"7.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"16.80","rise":"-50.59%","time":"10\/20","volumn":"4.88\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.84","rise":"-50.47%","time":"10\/23","volumn":"5.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"17.12","rise":"-49.65%","time":"10\/24","volumn":"5.14\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"16.87","rise":"-50.38%","time":"10\/25","volumn":"5.38\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"17.98","rise":"-47.12%","time":"10\/26","volumn":"8.93\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"18.02","rise":"-47.00%","time":"10\/27","volumn":"8.38\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"18.58","rise":"-45.35%","time":"10\/30","volumn":"5.46\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"19.33","rise":"-43.15%","time":"10\/31","volumn":"8.74\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.14","rise":"-43.71%","time":"11\/01","volumn":"7.16\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"20.04","rise":"-41.06%","time":"11\/02","volumn":"6.41\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"21.13","rise":"-37.85%","time":"11\/03","volumn":"7.45\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"20.64","rise":"-39.29%","time":"11\/06","volumn":"4.90\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"21.04","rise":"-38.12%","time":"11\/07","volumn":"4.37\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"20.97","rise":"-38.32%","time":"11\/08","volumn":"4.14\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"19.89","rise":"-41.50%","time":"11\/09","volumn":"6.38\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"19.96","rise":"-41.29%","time":"11\/10","volumn":"5.33\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"19.41","rise":"-42.91%","time":"11\/13","volumn":"4.13\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"20.17","rise":"-40.68%","time":"11\/14","volumn":"7.73\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"21.13","rise":"-37.85%","time":"11\/15","volumn":"7.15\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"19.95","rise":"-41.32%","time":"11\/16","volumn":"4.88\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"20.52","rise":"-39.65%","time":"11\/17","volumn":"3.96\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"20.58","rise":"-39.47%","time":"11\/20","volumn":"4.55\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"20.70","rise":"-39.12%","time":"11\/21","volumn":"5.70\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"20.45","rise":"-39.85%","time":"11\/22","volumn":"3.93\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"20.31","rise":"-40.26%","time":"11\/24","volumn":"2.10\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"18.34","rise":"-46.06%","time":"11\/27","volumn":"18.05\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"18.72","rise":"-44.94%","time":"11\/28","volumn":"9.04\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"17.73","rise":"-47.85%","time":"11\/29","volumn":"10.09\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"17.42","rise":"-48.76%","time":"11\/30","volumn":"14.92\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"18.32","rise":"-46.12%","time":"12\/01","volumn":"11.75\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"18.71","rise":"-44.97%","time":"12\/04","volumn":"11.94\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"18.42","rise":"-45.82%","time":"12\/05","volumn":"9.49\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"19.35","rise":"-43.09%","time":"12\/06","volumn":"19.44\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"19.23","rise":"-43.44%","time":"12\/07","volumn":"36.74\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"19.34","rise":"-43.12%","time":"12\/08","volumn":"14.38\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.26","rise":"-40.41%","time":"12\/11","volumn":"13.47\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"19.80","rise":"-41.76%","time":"12\/12","volumn":"9.40\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"20.46","rise":"-39.82%","time":"12\/13","volumn":"13.21\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"20.19","rise":"-40.62%","time":"12\/14","volumn":"18.53\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"21.04","rise":"-38.12%","time":"12\/15","volumn":"20.54\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"21.68","rise":"-36.24%","time":"12\/18","volumn":"12.15\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"23.68","rise":"-30.35%","time":"12\/19","volumn":"18.49\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"23.40","rise":"-31.18%","time":"12\/20","volumn":"13.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"25.06","rise":"-26.29%","time":"12\/21","volumn":"11.57\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"24.44","rise":"-28.12%","time":"12\/22","volumn":"11.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"23.76","rise":"-30.12%","time":"12\/26","volumn":"8.30\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"24.71","rise":"-27.32%","time":"12\/27","volumn":"8.35\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"24.60","rise":"-27.65%","time":"12\/28","volumn":"6.63\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"23.63","rise":"-30.50%","time":"12\/29","volumn":"9.00\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"22.35","rise":"-34.26%","time":"01\/02","volumn":"11.17\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"20.88","rise":"-38.59%","time":"01\/03","volumn":"9.25\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"20.73","rise":"-39.03%","time":"01\/04","volumn":"6.58\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"20.43","rise":"-39.91%","time":"01\/05","volumn":"5.89\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.69","rise":"-39.15%","time":"01\/08","volumn":"6.48\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"21.15","rise":"-37.79%","time":"01\/09","volumn":"9.31\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"19.94","rise":"-41.35%","time":"01\/10","volumn":"17.42\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"20.03","rise":"-41.09%","time":"01\/11","volumn":"18.36\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.14","rise":"-43.71%","time":"01\/12","volumn":"12.50\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"18.77","rise":"-44.79%","time":"01\/16","volumn":"9.77\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"18.99","rise":"-44.15%","time":"01\/17","volumn":"7.79\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"19.28","rise":"-43.29%","time":"01\/18","volumn":"7.33\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"19.35","rise":"-43.09%","time":"01\/19","volumn":"6.57\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"19.64","rise":"-42.24%","time":"01\/22","volumn":"6.52\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"19.85","rise":"-41.62%","time":"01\/23","volumn":"7.13\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"19.45","rise":"-42.79%","time":"01\/24","volumn":"6.00\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"19.87","rise":"-41.56%","time":"01\/25","volumn":"6.85\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"19.38","rise":"-43.00%","time":"01\/26","volumn":"6.08\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"19.48","rise":"-42.71%","time":"01\/29","volumn":"8.64\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"18.36","rise":"-46.00%","time":"01\/30","volumn":"9.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"17.82","rise":"-47.59%","time":"01\/31","volumn":"7.47\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"17.90","rise":"-47.35%","time":"02\/01","volumn":"7.78\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"17.83","rise":"-47.56%","time":"02\/02","volumn":"7.41\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"16.93","rise":"-50.21%","time":"02\/05","volumn":"9.02\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.13","rise":"-49.62%","time":"02\/06","volumn":"6.40\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.93","rise":"-50.21%","time":"02\/07","volumn":"5.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.58","rise":"-51.24%","time":"02\/08","volumn":"8.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"17.40","rise":"-48.82%","time":"02\/09","volumn":"9.04\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"17.53","rise":"-48.44%","time":"02\/12","volumn":"6.56\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.72","rise":"-50.82%","time":"02\/13","volumn":"8.37\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"17.44","rise":"-48.71%","time":"02\/14","volumn":"5.23\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"17.46","rise":"-48.65%","time":"02\/15","volumn":"6.12\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.80","rise":"-50.59%","time":"02\/16","volumn":"8.54\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.50","rise":"-51.47%","time":"02\/20","volumn":"7.59\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.04","rise":"-52.82%","time":"02\/21","volumn":"9.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.08","rise":"-52.71%","time":"02\/22","volumn":"8.07\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.09","rise":"-52.68%","time":"02\/23","volumn":"10.91\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.60","rise":"-51.18%","time":"02\/26","volumn":"9.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"17.24","rise":"-49.29%","time":"02\/27","volumn":"9.64\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"16.93","rise":"-50.21%","time":"02\/28","volumn":"5.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"17.64","rise":"-48.12%","time":"02\/29","volumn":"8.45\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.03","rise":"-46.97%","time":"03\/01","volumn":"7.88\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.71","rise":"-47.91%","time":"03\/04","volumn":"8.37\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.37","rise":"-48.91%","time":"03\/05","volumn":"6.75\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.26","rise":"-49.24%","time":"03\/06","volumn":"5.69\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.50","rise":"-48.53%","time":"03\/07","volumn":"5.49\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"17.70","rise":"-47.94%","time":"03\/08","volumn":"6.80\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"18.25","rise":"-46.32%","time":"03\/11","volumn":"7.68\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.98","rise":"-47.12%","time":"03\/12","volumn":"8.03\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.99","rise":"-47.09%","time":"03\/13","volumn":"5.32\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.24","rise":"-49.29%","time":"03\/14","volumn":"7.84\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.39","rise":"-48.85%","time":"03\/15","volumn":"6.31\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.84","rise":"-50.47%","time":"03\/18","volumn":"7.42\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.68","rise":"-50.94%","time":"03\/19","volumn":"8.55\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.74","rise":"-47.82%","time":"03\/20","volumn":"20.55\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.92","rise":"-53.18%","time":"03\/21","volumn":"31.85\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.62","rise":"-51.12%","time":"03\/22","volumn":"13.21\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"15.42","rise":"-54.65%","time":"03\/25","volumn":"19.17\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.26","rise":"-55.12%","time":"03\/26","volumn":"13.98\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.65","rise":"-53.97%","time":"03\/27","volumn":"9.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.91","rise":"-53.21%","time":"03\/28","volumn":"6.99\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"16.09","rise":"-52.68%","time":"04\/01","volumn":"8.02\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.76","rise":"-53.65%","time":"04\/02","volumn":"7.58\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.77","rise":"-53.62%","time":"04\/03","volumn":"6.97\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"16.38","rise":"-51.82%","time":"04\/04","volumn":"10.52\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.05","rise":"-49.85%","time":"04\/05","volumn":"11.92\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.82","rise":"-50.53%","time":"04\/08","volumn":"6.76\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.57","rise":"-48.32%","time":"04\/09","volumn":"8.82\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.40","rise":"-48.82%","time":"04\/10","volumn":"6.76\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.54","rise":"-45.47%","time":"04\/11","volumn":"19.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.64","rise":"-48.12%","time":"04\/12","volumn":"11.75\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.57","rise":"-51.26%","time":"04\/15","volumn":"9.91\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.56","rise":"-51.29%","time":"04\/16","volumn":"9.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.54","rise":"-51.35%","time":"04\/17","volumn":"6.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.12","rise":"-52.59%","time":"04\/18","volumn":"6.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.15","rise":"-52.50%","time":"04\/19","volumn":"6.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.70","rise":"-53.82%","time":"04\/22","volumn":"7.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.60","rise":"-54.12%","time":"04\/23","volumn":"8.55\u4e07"}],"points":"240"}}